Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.23 +0.02 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.33			17.33	4,981,830	+0.05(+0.30%)
Jan 28, 2022	17.30	17.30	17.25	17.28	2,344,605	-0.03(-0.20%)
Jan 27, 2022	17.43	17.44	17.31	17.32	1,972,914	-0.09(-0.50%)
Jan 26, 2022	17.48	17.50	17.39	17.40	2,574,448	-0.04(-0.25%)
Jan 25, 2022	17.44	17.48	17.44	17.45	2,294,001	-0.03(-0.15%)
Jan 24, 2022	17.49	17.49	17.42	17.47	3,172,961	-0.04(-0.25%)
Jan 21, 2022	17.52	17.53	17.49	17.52	2,668,602	-0.00(-0.01%)
Jan 20, 2022	17.53	17.54	17.52	17.52	3,006,776	+0.02(+0.10%)
Jan 19, 2022	17.53	17.56	17.50	17.50	2,364,777	-0.03(-0.15%)
Jan 18, 2022	17.56	17.56	17.52	17.53	4,427,341	-0.09(-0.49%)
Jan 14, 2022				17.61	0	-0.02(-0.10%)
Jan 13, 2022	17.62	17.63	17.61	17.63	1,570,601	+0.03(+0.20%)
Jan 12, 2022	17.61	17.62	17.60	17.60	3,052,014	+0.00(+0.00%)
Jan 11, 2022	17.56	17.60	17.53	17.60	1,799,466	+0.03(+0.15%)
Jan 10, 2022	17.57	17.58	17.54	17.57	2,617,503	+0.00(+0.00%)
Jan 07, 2022	17.61	17.61	17.54	17.57	2,358,922	-0.03(-0.15%)
Jan 06, 2022	17.54	17.60	17.53	17.60	2,349,833	+0.01(+0.05%)
Jan 05, 2022	17.63	17.65	17.59	17.59	2,304,159	-0.05(-0.30%)
Jan 04, 2022	17.67	17.69	17.63	17.64	2,811,087	-0.03(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.